Capricor Therapeutics, Inc. (CAPR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CAPR Historical Performance
Short-Term Returns
CAPR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Capricor Therapeutics, Inc. (CAPR) trades at $33.94, representing a +392.6% return over the past year. The stock has delivered a +878.1% total return over five years (+57.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $3,500.00 on October 24, 2007. From this peak, CAPR has corrected -99.0%, currently trading 85% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SRPT (-43.4% 1Y), CRSP (+53.1% 1Y), and EXEL (+25.5% 1Y), CAPR has outperformed the peer group average. Compare CAPR vs SRPT →
CAPR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.95 | 34.37 | 33.02 | 33.94 | 619K | -1.28% |
| 2026-05-06 | 33.14 | 34.50 | 32.88 | 34.38 | 714K | +4.31% |
| 2026-05-05 | 33.95 | 34.34 | 31.58 | 32.96 | 630K | -1.61% |
| 2026-05-04 | 31.21 | 33.64 | 31.06 | 33.50 | 915K | +8.38% |
| 2026-05-01 | 33.50 | 33.59 | 30.85 | 30.91 | 1.62M | -7.95% |
| 2026-04-30 | 33.06 | 34.64 | 32.74 | 33.58 | 747K | +3.45% |
| 2026-04-29 | 33.90 | 34.11 | 32.30 | 32.46 | 759K | -4.47% |
| 2026-04-28 | 35.00 | 35.85 | 33.62 | 33.98 | 739K | -3.19% |
| 2026-04-27 | 35.30 | 35.46 | 34.12 | 35.10 | 993K | -0.48% |
| 2026-04-24 | 33.82 | 35.34 | 33.06 | 35.27 | 940K | +4.16% |
| 2026-04-23 | 35.00 | 35.07 | 32.86 | 33.86 | 843K | -3.26% |
| 2026-04-22 | 35.65 | 35.99 | 34.53 | 35.00 | 566K | -0.96% |
| 2026-04-21 | 34.36 | 35.47 | 33.85 | 35.34 | 763K | +3.30% |
| 2026-04-20 | 34.67 | 36.82 | 33.90 | 34.21 | 1.04M | -1.41% |
| 2026-04-17 | 35.36 | 35.66 | 34.35 | 34.70 | 740K | +0.32% |
| 2026-04-16 | 35.29 | 35.45 | 33.44 | 34.59 | 834K | -1.28% |
| 2026-04-15 | 34.82 | 35.30 | 34.07 | 35.04 | 745K | +0.92% |
| 2026-04-14 | 33.82 | 34.76 | 33.38 | 34.72 | 931K | +0.52% |
| 2026-04-13 | 31.19 | 35.99 | 30.90 | 34.54 | 2.29M | +10.71% |
| 2026-04-10 | 31.54 | 31.68 | 29.58 | 31.20 | 722K | -1.30% |
| 2026-04-09 | 31.22 | 32.13 | 30.98 | 31.61 | 672K | +0.03% |
| 2026-04-08 | 32.88 | 33.00 | 31.29 | 31.60 | 635K | -1.16% |
| 2026-04-07 | 31.37 | 31.98 | 30.33 | 31.97 | 688K | +0.92% |
| 2026-04-06 | 32.31 | 33.15 | 31.40 | 31.68 | 825K | -1.34% |
| 2026-04-02 | 29.09 | 32.40 | 28.91 | 32.11 | 1.21M | +6.61% |
| 2026-04-01 | 30.45 | 31.74 | 29.95 | 30.12 | 1.69M | -0.92% |
| 2026-03-31 | 28.52 | 30.49 | 28.30 | 30.40 | 1.79M | +9.47% |
| 2026-03-30 | 28.89 | 29.27 | 27.50 | 27.77 | 727K | -3.91% |
| 2026-03-27 | 29.75 | 30.46 | 28.37 | 28.90 | 893K | -3.51% |
| 2026-03-26 | 29.44 | 30.25 | 29.09 | 29.95 | 677K | +0.17% |
See CAPR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAPR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAPR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCAPR — Frequently Asked Questions
Quick answers to the most common questions about buying CAPR stock.
How has CAPR stock performed recently?
CAPR returned +392.6% over the past year, beating its 5-year annualized CAGR of +57.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAPR's all-time high price?
Capricor Therapeutics, Inc. reached $3500.00 on 2007-10-24. The 52-week high is $40.37. Current 1-year return of +392.6% places the stock closer to historical peaks.
Where can I download CAPR historical price data?
This page provides CAPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.